Avino Silver & Gold Mines Ltd (ASM) Historical Stock Data
0.93 ↑0.04 (4.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASM is down -1.66% a day on average. There have been 11 days where Avino Silver & Gold Mines Ltd closed green and 19 days where ASM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.90 | 0.93 | ↑$0.03 (3.77%) | 0.89 | 0.95 | 1.20M |
| 2024-12-19 | 0.91 | 0.89 | ↓$0.02 (-2.39%) | 0.88 | 0.94 | 1.78M |
| 2024-12-18 | 0.99 | 0.91 | ↓$0.08 (-7.59%) | 0.90 | 0.99 | 1.80M |
| 2024-12-17 | 1.02 | 0.99 | ↓$0.03 (-2.89%) | 0.97 | 1.03 | 1.57M |
| 2024-12-16 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.06 | 1.22M |
| 2024-12-13 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.10 | 830.72K |
| 2024-12-12 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.09 | 1.15 | 1.29M |
| 2024-12-11 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 1.37M |
| 2024-12-10 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.17 | 1.09M |
| 2024-12-09 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.18 | 1.97M |
| 2024-12-06 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 1.24M |
| 2024-12-05 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.12 | 725.80K |
| 2024-12-04 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.15 | 1.22M |
| 2024-12-03 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.04 | 1.12 | 2.10M |
| 2024-12-02 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.04 | 1.11 | 1.42M |
| 2024-11-29 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.16 | 756.17K |
| 2024-11-27 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.09 | 1.15 | 1.11M |
| 2024-11-26 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.09 | 1.13 | 851.01K |
| 2024-11-25 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.08 | 1.13 | 1.49M |
| 2024-11-22 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.18 | 1.15M |
| 2024-11-21 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.10 | 1.16 | 1.22M |
| 2024-11-20 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.09 | 1.17 | 1.44M |
| 2024-11-19 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.12 | 1.17 | 1.17M |
| 2024-11-18 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.20 | 2.66M |
| 2024-11-15 | 1.12 | 1.03 | ↓$0.09 (-8.04%) | 1.02 | 1.14 | 13.27M |
| 2024-11-14 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.08 | 1.18 | 5.29M |
| 2024-11-13 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.07 | 1.21 | 2.81M |
| 2024-11-12 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.12 | 1.93M |
| 2024-11-11 | 1.17 | 1.07 | ↓$0.10 (-8.55%) | 1.06 | 1.17 | 3.32M |
| 2024-11-08 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.17 | 1.24 | 1.38M |
Create an account or log in to view more rows.
$ASM we finna be at the top yo
$ASM the time is near
$ASM call the SEC
$ASM I hate this company.
$ASM the catalyst we need !
$ASM looks good
$ASM Come on.. Let it fall.. buy later bulls
$ASM im in.
$ASM let’s ride
$ASM see you on the moon